Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.176 | 9.320 | 9.076 | 9.218 | 9.218 | 315,768 |
| 2025-08-14 | 9.180 | 9.276 | 9.130 | 9.182 | 9.182 | 286,428 |
| 2025-08-13 | 9.278 | 9.420 | 9.200 | 9.234 | 9.234 | 363,804 |
| 2025-08-12 | 9.382 | 9.402 | 9.086 | 9.266 | 9.266 | 284,128 |
| 2025-08-11 | 9.122 | 9.442 | 9.122 | 9.348 | 9.348 | 504,039 |
| 2025-08-08 | 8.990 | 9.146 | 8.976 | 9.088 | 9.088 | 258,356 |
| 2025-08-07 | 9.040 | 9.166 | 8.918 | 8.986 | 8.986 | 289,116 |
| 2025-08-06 | 8.906 | 9.034 | 8.826 | 9.024 | 9.024 | 435,826 |
| 2025-08-05 | 8.750 | 8.946 | 8.714 | 8.854 | 8.854 | 414,035 |
| 2025-08-04 | 8.790 | 8.792 | 8.600 | 8.680 | 8.680 | 395,236 |
| 2025-08-01 | 9.250 | 9.250 | 8.702 | 8.730 | 8.730 | 630,447 |
| 2025-07-31 | 9.128 | 9.372 | 9.060 | 9.272 | 9.272 | 562,650 |
| 2025-07-30 | 9.180 | 9.194 | 9.050 | 9.120 | 9.120 | 360,712 |
| 2025-07-29 | 9.334 | 9.334 | 9.070 | 9.150 | 9.150 | 640,984 |
| 2025-07-28 | 9.720 | 9.780 | 9.246 | 9.306 | 9.306 | 411,749 |
| 2025-07-25 | 9.400 | 9.622 | 9.280 | 9.554 | 9.554 | 495,188 |
| 2025-07-24 | 9.750 | 9.800 | 9.356 | 9.462 | 9.462 | 574,634 |
| 2025-07-23 | 8.770 | 9.732 | 8.506 | 9.572 | 9.572 | 1,518,949 |
| 2025-07-22 | 9.316 | 9.316 | 8.896 | 9.072 | 9.072 | 614,852 |
| 2025-07-21 | 9.470 | 9.596 | 9.166 | 9.308 | 9.308 | 450,049 |
| 2025-07-18 | 9.550 | 9.620 | 9.422 | 9.470 | 9.470 | 628,765 |
| 2025-07-17 | 9.480 | 9.564 | 9.210 | 9.494 | 9.494 | 708,659 |
| 2025-07-16 | 9.276 | 9.424 | 9.130 | 9.424 | 9.424 | 487,758 |
| 2025-07-15 | 9.088 | 9.348 | 9.082 | 9.348 | 9.348 | 495,258 |
| 2025-07-14 | 9.230 | 9.400 | 8.996 | 9.122 | 9.122 | 400,693 |
| 2025-07-11 | 9.610 | 9.638 | 9.358 | 9.370 | 9.370 | 475,230 |
| 2025-07-10 | 9.474 | 9.710 | 9.404 | 9.454 | 9.454 | 500,043 |
| 2025-07-09 | 9.278 | 9.408 | 9.078 | 9.404 | 9.404 | 856,362 |
| 2025-07-08 | 8.936 | 9.280 | 8.852 | 9.280 | 9.280 | 559,384 |
| 2025-07-07 | 9.034 | 9.064 | 8.890 | 8.970 | 8.970 | 458,416 |
| 2025-07-04 | 9.100 | 9.116 | 8.870 | 9.114 | 9.114 | 634,944 |
| 2025-07-03 | 9.226 | 9.378 | 9.072 | 9.158 | 9.158 | 485,669 |
| 2025-07-02 | 9.368 | 9.564 | 9.200 | 9.332 | 9.332 | 690,982 |
| 2025-07-01 | 9.290 | 9.500 | 9.210 | 9.308 | 9.308 | 389,898 |
| 2025-06-30 | 9.368 | 9.586 | 9.180 | 9.386 | 9.386 | 565,614 |
| 2025-06-27 | 9.604 | 9.708 | 9.390 | 9.400 | 9.400 | 424,114 |
| 2025-06-26 | 9.358 | 9.648 | 9.352 | 9.560 | 9.560 | 382,637 |
| 2025-06-25 | 9.380 | 9.452 | 9.150 | 9.306 | 9.306 | 441,135 |
| 2025-06-24 | 9.234 | 9.374 | 9.138 | 9.342 | 9.342 | 515,172 |
| 2025-06-23 | 8.958 | 9.042 | 8.820 | 8.984 | 8.984 | 403,552 |
| 2025-06-20 | 8.990 | 9.210 | 8.990 | 9.058 | 9.058 | 635,652 |
| 2025-06-19 | 9.000 | 9.198 | 8.920 | 8.940 | 8.940 | 288,893 |
| 2025-06-18 | 9.210 | 9.260 | 9.050 | 9.122 | 9.122 | 535,268 |
| 2025-06-17 | 9.226 | 9.420 | 9.142 | 9.228 | 9.228 | 394,386 |
| 2025-06-16 | 9.208 | 9.596 | 9.208 | 9.352 | 9.352 | 485,282 |
| 2025-06-13 | 9.508 | 9.590 | 9.120 | 9.120 | 9.120 | 686,953 |
| 2025-06-12 | 9.500 | 9.700 | 9.458 | 9.686 | 9.686 | 666,240 |
| 2025-06-11 | 9.616 | 9.902 | 9.600 | 9.612 | 9.612 | 553,712 |
| 2025-06-10 | 9.436 | 9.770 | 9.420 | 9.518 | 9.518 | 434,231 |
| 2025-06-09 | 9.938 | 9.938 | 9.608 | 9.640 | 9.640 | 397,104 |
| 2025-06-06 | 10.145 | 10.320 | 9.930 | 9.944 | 9.944 | 361,207 |
| 2025-06-05 | 10.450 | 10.540 | 10.110 | 10.110 | 10.110 | 466,314 |
| 2025-06-04 | 9.834 | 10.435 | 9.774 | 10.385 | 10.385 | 612,830 |
| 2025-06-03 | 9.710 | 9.798 | 9.500 | 9.798 | 9.798 | 424,958 |
| 2025-06-02 | 9.900 | 10.015 | 9.684 | 9.784 | 9.784 | 448,398 |
| 2025-05-30 | 10.210 | 10.410 | 9.950 | 10.080 | 10.080 | 615,655 |
| 2025-05-29 | 10.200 | 10.405 | 10.150 | 10.215 | 10.215 | 395,943 |
| 2025-05-28 | 9.994 | 10.180 | 9.960 | 10.035 | 10.035 | 393,693 |
| 2025-05-27 | 9.994 | 10.300 | 9.924 | 9.978 | 9.978 | 650,634 |
| 2025-05-26 | 9.858 | 9.988 | 9.722 | 9.964 | 9.964 | 374,623 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.